Orion Oyj B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	42.750	42.900	41.620	41.830	37.152	202,423
2022-09-23	42.890	43.330	42.120	42.960	38.156	242,189
2022-09-22	42.800	43.100	42.340	42.660	37.889	129,464
2022-09-21	42.700	43.200	42.690	42.920	38.120	158,607
2022-09-20	44.080	44.150	42.520	42.790	38.005	299,835
2022-09-19	43.740	44.350	43.740	44.080	39.150	156,246
2022-09-16	44.820	44.920	43.600	43.830	38.928	715,181
2022-09-15	45.350	45.630	44.630	44.820	39.807	211,768
2022-09-14	45.200	45.510	44.980	45.290	40.225	216,942
2022-09-13	45.140	45.640	45.000	45.280	40.216	187,846
2022-09-12	44.750	45.390	44.130	45.170	40.118	229,192
2022-09-09	44.500	45.430	44.500	44.950	39.923	169,711
2022-09-08	44.570	44.770	44.040	44.500	39.523	227,218
2022-09-07	44.730	44.820	44.190	44.480	39.506	159,428
2022-09-06	44.460	45.140	44.400	44.770	39.763	154,904
2022-09-05	44.260	44.710	43.770	44.550	39.568	175,343
2022-09-02	44.470	45.040	44.320	44.540	39.559	227,140
2022-09-01	45.050	45.670	44.600	44.670	39.674	200,300
2022-08-31	45.570	45.730	44.890	45.170	40.118	549,342
2022-08-30	45.600	46.210	45.300	45.330	40.260	140,954
2022-08-29	46.560	46.670	45.640	45.900	40.767	184,155
2022-08-26	47.370	48.120	47.030	47.030	41.770	143,698
2022-08-25	47.500	48.610	47.400	47.700	42.365	188,227
2022-08-24	46.300	47.680	46.280	47.540	42.223	173,170
2022-08-23	47.240	47.480	46.250	46.490	41.291	164,717
2022-08-22	47.290	47.780	47.080	47.270	41.983	166,486
2022-08-19	46.670	47.480	46.670	47.290	42.001	145,881
2022-08-18	46.390	47.330	46.370	46.840	41.602	140,651
2022-08-17	46.480	47.150	46.420	46.510	41.308	159,952
2022-08-16	46.420	47.110	46.250	46.590	41.380	208,876
2022-08-15	46.250	46.920	46.200	46.540	41.335	143,924
2022-08-12	46.760	46.900	46.250	46.250	41.078	200,859
2022-08-11	46.420	46.870	46.100	46.720	41.495	267,293
2022-08-10	46.900	47.020	46.100	46.400	41.211	183,564
2022-08-09	46.370	46.910	46.130	46.910	41.664	211,371
2022-08-08	46.560	46.570	45.540	46.260	41.086	280,619
2022-08-05	46.910	47.230	46.450	46.480	41.282	169,660
2022-08-04	47.000	47.240	46.650	46.950	41.699	139,642
2022-08-03	47.170	47.490	46.800	47.110	41.841	214,639
2022-08-02	46.850	47.500	46.700	47.380	42.081	221,429
2022-08-01	46.610	47.500	46.600	47.040	41.779	176,849
2022-07-29	47.000	47.100	46.510	46.610	41.397	367,660
2022-07-28	46.200	47.010	46.200	47.010	41.753	139,985
2022-07-27	46.900	47.250	46.300	46.650	41.433	210,705
2022-07-26	46.690	47.420	46.690	47.110	41.841	200,776
2022-07-25	45.860	47.160	45.750	46.920	41.673	239,576
2022-07-22	45.910	46.270	45.600	45.900	40.767	185,124
2022-07-21	45.780	46.700	45.630	45.910	40.776	381,552
2022-07-20	45.940	46.410	45.890	45.890	40.758	281,291
2022-07-19	45.820	46.690	45.700	45.940	40.802	329,228
2022-07-18	48.730	48.730	44.930	45.830	40.705	616,229
2022-07-15	48.740	49.660	46.880	48.760	43.307	577,369
2022-07-14	48.300	49.690	47.940	48.740	43.289	485,430
2022-07-13	45.220	48.500	45.100	48.310	42.907	676,995
2022-07-12	44.340	44.600	43.880	44.260	39.310	334,487
2022-07-11	43.960	44.900	43.720	44.630	39.639	240,465
2022-07-08	43.270	44.160	43.270	44.010	39.088	263,421
2022-07-07	43.000	43.500	42.880	43.310	38.466	253,424
2022-07-06	43.700	43.900	42.470	42.890	38.093	256,970
2022-07-05	42.820	43.830	42.360	43.720	38.831	528,114

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-19	0.9000 EUR
2026-03-25	0.9000 EUR
2025-10-15	0.8200 EUR
2025-04-04	0.8200 EUR
2024-10-15	0.8100 EUR
2024-03-21	0.8100 EUR
2023-03-23	1.6000 EUR
2022-03-24	1.5000 EUR
2021-03-26	1.5000 EUR
2020-05-07	1.5000 EUR
2019-03-27	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.